信邦制药( 002390.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 6.70 | 6.97 | 6.45 | 6.53 | 0.62% | -2.30% | 0.29% | 55,409,200 | 370,378,000 | 102% | 6.68 | -1.23% | 6.84 | 0.25% | 6.70 | 0.69% | 6.51 | 0.49% | 0.59% |  |
| 2019-04-22 | 6.80 | 7.08 | 6.47 | 6.49 | -6.75% | -4.09% | 0.17% | 51,838,900 | 350,787,000 | 101% | 6.77 | -3.48% | 6.83 | 2.02% | 6.65 | 1.17% | 6.48 | 0.76% | 0.60% | |
| 2019-04-19 | 6.63 | 7.36 | 6.59 | 6.96 | 3.11% | -0.73% | 8.24% | 74,928,600 | 525,306,000 | 151% | 7.01 | 4.22% | 6.69 | 3.10% | 6.58 | 4.38% | 6.43 | 1.68% | 0.61% | |
| 2019-04-18 | 6.76 | 7.08 | 6.30 | 6.75 | 4.81% | 0.34% | 6.74% | 112,530,100 | 757,009,000 | 242% | 6.73 | 7.24% | 6.49 | 6.31% | 6.30 | 3.43% | 6.32 | 2.21% | 0.47% | |
| 2019-04-17 | 5.84 | 6.44 | 5.75 | 6.44 | 10.09% | 2.66% | 4.09% | 67,600,600 | 424,041,000 | 169% | 6.27 | 8.91% | 6.10 | 5.10% | 6.09 | -1.02% | 6.19 | 0.60% | 0.28% | |
| 2019-04-16 | 5.65 | 5.86 | 5.61 | 5.85 | 2.27% | 1.56% | -4.88% | 16,825,500 | 96,919,000 | 42% | 5.76 | -1.05% | 5.81 | -3.79% | 6.16 | -0.84% | 6.15 | -0.02% | 0.24% | |
| 2019-04-15 | 5.78 | 5.93 | 5.71 | 5.72 | -0.87% | -1.74% | -7.01% | 19,828,200 | 115,422,000 | 47% | 5.82 | 0.07% | 6.04 | -3.25% | 6.21 | -0.80% | 6.15 | 0.54% | 0.29% | |
| 2019-04-12 | 5.99 | 6.09 | 5.68 | 5.77 | -8.56% | -0.81% | -5.69% | 56,576,400 | 329,120,000 | 126% | 5.82 | -9.58% | 6.24 | -2.99% | 6.26 | -1.50% | 6.12 | -0.84% | 0.25% | |
| 2019-04-11 | 6.39 | 6.67 | 6.25 | 6.31 | -1.71% | -1.91% | 2.27% | 42,089,100 | 270,752,000 | 99% | 6.43 | -1.35% | 6.43 | 0.91% | 6.35 | 1.11% | 6.17 | -0.79% | 0.47% | |
| 2019-04-10 | 6.20 | 6.76 | 6.08 | 6.42 | 2.56% | -1.55% | 3.23% | 56,232,600 | 366,695,000 | 116% | 6.52 | 3.82% | 6.37 | 2.05% | 6.28 | 2.23% | 6.22 | 1.27% | 1.02% | |
| 2019-04-09 | 6.34 | 6.45 | 6.15 | 6.26 | -3.25% | -0.33% | 1.94% | 33,612,600 | 211,122,000 | 67% | 6.28 | -0.11% | 6.25 | 1.35% | 6.15 | 0.95% | 6.14 | 0.62% | 1.03% | |
| 2019-04-08 | 6.05 | 6.59 | 5.95 | 6.47 | 6.94% | 2.89% | 6.01% | 59,644,900 | 375,068,000 | 121% | 6.29 | 2.81% | 6.16 | 2.77% | 6.09 | 2.73% | 6.10 | 0.86% | 1.02% | |
| 2019-04-04 | 5.99 | 6.24 | 5.97 | 6.05 | 1.17% | -1.08% | -0.02% | 28,825,100 | 176,281,000 | 59% | 6.12 | 3.56% | 6.00 | 0.72% | 5.93 | -1.04% | 6.05 | 0.27% | 1.07% | |
| 2019-04-03 | 5.88 | 6.02 | 5.81 | 5.98 | 1.01% | 1.25% | -0.91% | 23,821,300 | 140,687,000 | 47% | 5.91 | -0.92% | 5.95 | 1.17% | 5.99 | -3.08% | 6.04 | 0.27% | 1.15% | |
| 2019-04-02 | 6.00 | 6.11 | 5.81 | 5.92 | -1.50% | -0.69% | -1.64% | 35,593,700 | 212,183,000 | 70% | 5.96 | -0.30% | 5.89 | -2.00% | 6.18 | 0.64% | 6.02 | 0.23% | 1.21% | |
| 2019-04-01 | 5.79 | 6.12 | 5.79 | 6.01 | 1.69% | 0.52% | 0.08% | 36,973,200 | 221,068,000 | 76% | 5.98 | 3.64% | 6.01 | -3.80% | 6.14 | 0.41% | 6.01 | 0.47% | 1.21% | |
| 2019-03-29 | 5.50 | 6.00 | 5.50 | 5.91 | -1.66% | 2.44% | -1.12% | 53,239,900 | 307,131,000 | 110% | 5.77 | -6.97% | 6.24 | -0.05% | 6.11 | -0.18% | 5.98 | 0.12% | 1.18% | |
| 2019-03-28 | 6.35 | 6.46 | 6.01 | 6.01 | -10.03% | -3.08% | 0.67% | 68,810,200 | 426,693,000 | 165% | 6.20 | -4.53% | 6.25 | 1.13% | 6.12 | 0.82% | 5.97 | 1.39% | 1.24% | |
| 2019-03-27 | 6.04 | 6.68 | 5.85 | 6.68 | 10.05% | 2.85% | 13.45% | 110,082,900 | 715,042,000 | 315% | 6.50 | 11.08% | 6.18 | 7.02% | 6.07 | 5.18% | 5.89 | 4.75% | 1.19% | |
| 2019-03-26 | 5.54 | 6.07 | 5.51 | 6.07 | 9.96% | 3.81% | 7.99% | 62,001,600 | 362,542,000 | 210% | 5.85 | 4.92% | 5.77 | 0.24% | 5.78 | 1.10% | 5.62 | 1.37% | 0.86% | |
| 2019-03-25 | 5.60 | 5.75 | 5.48 | 5.52 | -4.33% | -0.95% | -0.45% | 24,843,600 | 138,458,000 | 93% | 5.57 | -3.48% | 5.76 | -0.40% | 5.71 | 0.49% | 5.55 | 0.45% | 0.87% | |
| 2019-03-22 | 5.90 | 6.12 | 5.56 | 5.77 | -3.83% | -0.07% | 4.53% | 43,475,000 | 251,007,000 | 175% | 5.77 | -1.64% | 5.78 | 1.01% | 5.68 | 1.81% | 5.52 | 1.36% | 0.97% | |
| 2019-03-21 | 5.81 | 6.18 | 5.65 | 6.00 | 3.63% | 2.21% | 10.17% | 33,263,800 | 195,268,000 | 146% | 5.87 | 3.09% | 5.72 | 3.23% | 5.58 | 2.80% | 5.45 | 1.13% | 0.95% | |
| 2019-03-20 | 5.50 | 5.84 | 5.46 | 5.79 | 5.66% | 1.69% | 7.52% | 32,760,800 | 186,527,000 | 148% | 5.69 | 3.96% | 5.54 | 3.55% | 5.43 | 1.53% | 5.39 | 0.79% | 1.02% | |
| 2019-03-19 | 5.42 | 5.58 | 5.38 | 5.48 | 0.92% | 0.05% | 2.56% | 16,546,400 | 90,619,000 | 74% | 5.48 | 2.13% | 5.35 | 1.33% | 5.35 | 0.43% | 5.34 | 0.30% | 1.15% | |
| 2019-03-18 | 5.33 | 5.46 | 5.19 | 5.43 | 3.04% | 1.25% | 1.93% | 21,682,200 | 116,276,000 | 90% | 5.36 | 2.56% | 5.28 | -0.64% | 5.33 | 0.42% | 5.33 | 0.09% | 1.32% | |
| 2019-03-15 | 5.25 | 5.34 | 5.14 | 5.27 | 0.19% | 0.78% | -0.98% | 18,666,300 | 97,602,000 | 71% | 5.23 | -0.36% | 5.32 | -0.43% | 5.30 | -0.08% | 5.32 | 0.78% | 1.63% | |
| 2019-03-14 | 5.32 | 5.43 | 5.09 | 5.26 | -1.50% | 0.23% | -0.40% | 22,143,500 | 116,212,000 | 81% | 5.25 | -3.08% | 5.34 | -0.04% | 5.31 | -0.66% | 5.28 | 0.88% | 1.72% | |
| 2019-03-13 | 5.32 | 5.53 | 5.27 | 5.34 | 0.38% | -1.39% | 2.01% | 31,735,300 | 171,842,000 | 120% | 5.42 | 1.79% | 5.34 | 1.21% | 5.34 | 0.11% | 5.24 | 1.49% | 1.79% | |
| 2019-03-12 | 5.28 | 5.40 | 5.25 | 5.32 | 0.00% | 0.00% | 3.14% | 21,063,700 | 112,051,000 | 82% | 5.32 | 1.57% | 5.28 | -0.75% | 5.34 | 0.17% | 5.16 | 1.42% | 1.76% | | |
|
